Citizens Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	46.60	47.98	46.01	47.00	47.00	0.86%	1,793
Feb 12, 2026	45.60	46.60	45.60	46.60	46.60	2.19%	640
Feb 11, 2026	46.00	46.62	45.60	45.60	45.60	0.22%	2,382
Feb 9, 2026	45.50	45.50	45.50	45.50	45.50	0.20%	178
Feb 6, 2026	45.40	46.00	45.40	45.41	45.41	0.04%	5,522
Feb 5, 2026	45.11	45.39	45.10	45.39	45.39	0.07%	4,130
Feb 4, 2026	45.40	45.40	45.36	45.36	45.36	-1.39%	866
Feb 3, 2026	45.95	46.31	45.95	46.00	46.00	0.83%	2,457
Feb 2, 2026	44.20	45.62	44.20	45.62	45.62	2.29%	925
Jan 30, 2026	44.10	44.60	44.10	44.60	44.60	0.90%	523
Jan 29, 2026	43.80	44.20	43.80	44.20	44.20	1.35%	5,829
Jan 28, 2026	43.61	43.61	43.61	43.61	43.61	-	3,940
Jan 27, 2026	43.61	43.61	43.61	43.61	43.61	-1.33%	590
Jan 23, 2026	44.20	44.20	44.20	44.20	44.20	0.23%	2,441
Jan 22, 2026	43.60	44.10	43.60	44.10	44.10	1.12%	2,588
Jan 21, 2026	43.61	43.61	43.61	43.61	43.61	0.48%	151
Jan 20, 2026	43.40	43.40	43.40	43.40	43.40	-0.48%	165
Jan 16, 2026	43.50	43.61	43.50	43.61	43.61	0.02%	241
Jan 15, 2026	43.60	43.60	43.60	43.60	43.60	-	338
Jan 14, 2026	43.55	43.60	43.55	43.60	43.60	0.08%	1,900
Jan 13, 2026	43.70	43.70	43.55	43.56	43.56	-0.54%	1,167
Jan 12, 2026	43.80	44.10	43.80	43.80	43.80	-0.11%	902
Jan 9, 2026	43.80	43.85	43.80	43.85	43.85	0.11%	390
Jan 8, 2026	43.60	44.26	43.60	43.80	43.80	0.44%	1,052
Jan 7, 2026	43.61	43.63	43.61	43.61	43.61	-0.66%	712
Jan 6, 2026	43.63	43.90	43.62	43.90	43.90	0.57%	949
Jan 5, 2026	44.55	44.55	43.62	43.65	43.65	-1.93%	4,139
Jan 2, 2026	44.60	44.60	44.51	44.51	44.51	-0.85%	285
Dec 31, 2025	43.89	44.89	43.89	44.89	44.89	2.96%	3,305
Dec 30, 2025	43.16	43.60	43.16	43.60	43.60	-0.68%	469
Dec 29, 2025	43.90	43.90	43.90	43.90	43.90	0.02%	276
Dec 26, 2025	43.02	43.89	43.02	43.89	43.89	2.09%	331
Dec 24, 2025	42.99	42.99	42.99	42.99	42.99	-	683
Dec 23, 2025	42.99	42.99	42.99	42.99	42.99	-	781
Dec 22, 2025	42.99	42.99	42.99	42.99	42.99	0.44%	1,051
Dec 19, 2025	42.50	42.80	42.50	42.80	42.80	0.12%	1,340
Dec 18, 2025	42.31	42.75	42.31	42.75	42.75	1.10%	1,687
Dec 16, 2025	41.52	42.50	41.52	42.28	42.28	-0.48%	1,421
Dec 12, 2025	42.00	42.49	41.99	42.49	42.49	2.39%	1,050
Dec 11, 2025	41.50	41.50	41.50	41.50	41.50	-	203
Dec 10, 2025	41.50	41.50	41.50	41.50	41.50	0.48%	6,433
Dec 9, 2025	41.23	41.30	41.23	41.30	41.30	0.61%	878
Dec 8, 2025	40.61	41.20	40.61	41.05	41.05	-1.08%	705
Dec 5, 2025	41.50	41.50	41.50	41.50	41.50	-1.05%	1,263
Dec 4, 2025	41.39	42.00	41.39	41.94	41.94	1.94%	2,758
Dec 3, 2025	40.84	41.75	40.54	41.14	41.14	1.58%	4,135
Dec 2, 2025	40.07	40.50	40.07	40.50	40.50	1.05%	2,130
Dec 1, 2025	40.09	40.09	40.08	40.08	40.08	-1.04%	226
Nov 28, 2025	40.00	40.85	40.00	40.50	40.50	2.27%	1,983
Nov 26, 2025	39.60	39.60	39.60	39.60	39.60	-2.58%	138